First Financial Nort (NQ: FFNW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.247	9.247	9.105	9.105	59,313	-0.18(-1.94%)
May 28, 2015	9.239	9.412	9.231	9.286	36,998	-0.02(-0.17%)
May 27, 2015	9.223	9.341	9.223	9.302	32,502	+0.03(+0.34%)
May 26, 2015	9.364	9.372	9.223	9.270	45,332	-0.13(-1.42%)
May 22, 2015	9.498	9.404	9.404	9.404	31,849	-0.09(-0.99%)
May 21, 2015	9.466	9.553	9.459	9.498	62,061	-0.07(-0.74%)
May 20, 2015	9.569	9.584	9.412	9.569	43,634	+0.01(+0.08%)
May 19, 2015	9.514	9.616	9.514	9.561	28,943	+0.02(+0.16%)
May 18, 2015	9.537	9.616	9.490	9.545	47,623	+0.04(+0.41%)
May 15, 2015	9.576	9.576	9.474	9.506	40,363	-0.05(-0.57%)
May 14, 2015	9.427	9.576	9.412	9.561	32,653	+0.20(+2.10%)
May 13, 2015	9.255	9.459	9.223	9.364	34,910	+0.02(+0.25%)
May 12, 2015	9.278	9.392	9.231	9.341	29,877	+0.01(+0.08%)
May 11, 2015	9.270	9.435	9.310	9.333	35,411	+0.02(+0.25%)
May 08, 2015	9.396	9.396	9.278	9.310	29,539	+0.00(+0.00%)
May 07, 2015	9.317	9.396	9.294	9.310	28,721	+0.00(+0.00%)
May 06, 2015	9.294	9.364	9.286	9.310	42,881	-0.08(-0.84%)
May 05, 2015	9.341	9.412	9.239	9.388	191,656	+0.03(+0.34%)
May 04, 2015	9.294	9.419	9.274	9.357	53,732	+0.05(+0.51%)
May 01, 2015	9.364	9.419	9.302	9.310	45,554	-0.03(-0.34%)
Apr 30, 2015	9.419	9.459	9.255	9.341	123,592	-0.13(-1.33%)
Apr 29, 2015	9.474	9.498	9.466	9.466	20,222	+0.00(+0.00%)
Apr 28, 2015	9.490	9.490	9.459	9.466	32,965	+0.02(+0.25%)
Apr 27, 2015	9.404	9.521	9.404	9.443	70,773	+0.01(+0.08%)
Apr 24, 2015	9.556	9.556	9.396	9.435	44,562	+0.00(+0.00%)
Apr 23, 2015	9.466	9.553	9.326	9.435	74,335	-0.05(-0.50%)
Apr 22, 2015	9.419	9.490	9.419	9.482	63,004	+0.02(+0.25%)
Apr 21, 2015	9.498	9.498	9.419	9.459	27,245	-0.02(-0.17%)
Apr 20, 2015	9.459	9.490	9.419	9.474	42,439	+0.05(+0.50%)
Apr 17, 2015	9.474	9.482	9.419	9.427	60,422	-0.09(-0.99%)
Apr 16, 2015	9.561	9.600	9.482	9.521	6,950	-0.03(-0.33%)
Apr 15, 2015	9.459	9.608	9.459	9.553	17,448	+0.08(+0.83%)
Apr 14, 2015	9.506	9.600	9.466	9.474	17,987	-0.05(-0.58%)
Apr 13, 2015	9.600	9.608	9.482	9.529	19,313	-0.05(-0.57%)
Apr 10, 2015	9.663	9.663	9.584	9.584	6,067	-0.03(-0.33%)
Apr 09, 2015	9.655	9.655	9.490	9.616	15,059	-0.04(-0.41%)
Apr 08, 2015	9.647	9.694	9.537	9.655	31,069	+0.02(+0.24%)
Apr 07, 2015	9.749	9.757	9.576	9.631	32,761	-0.09(-0.89%)
Apr 06, 2015	9.655	9.788	9.584	9.718	41,475	-0.02(-0.24%)
Apr 02, 2015	9.812	9.741	9.741	9.741	64,335	-0.06(-0.64%)
Apr 01, 2015	9.655	9.804	9.616	9.804	34,069	+0.11(+1.13%)
Mar 31, 2015	9.710	9.733	9.592	9.694	26,744	-0.04(-0.40%)
Mar 30, 2015	9.647	9.788	9.608	9.733	30,429	+0.11(+1.14%)
Mar 27, 2015	9.663	9.726	9.529	9.623	32,725	+0.01(+0.08%)
Mar 26, 2015	9.600	9.660	9.561	9.616	15,501	-0.01(-0.08%)
Mar 25, 2015	9.655	9.788	9.569	9.623	43,634	-0.02(-0.24%)
Mar 24, 2015	9.702	9.702	9.615	9.647	22,030	+0.04(+0.41%)
Mar 23, 2015	9.514	9.631	9.419	9.608	33,069	+0.04(+0.41%)
Mar 20, 2015	9.553	9.702	9.419	9.569	113,911	+0.09(+0.91%)
Mar 19, 2015	9.561	9.639	9.419	9.482	100,792	-0.09(-0.98%)
Mar 18, 2015	9.631	9.694	9.506	9.576	27,521	-0.06(-0.65%)
Mar 17, 2015	9.686	9.718	9.623	9.639	16,420	-0.06(-0.65%)
Mar 16, 2015	9.780	9.780	9.631	9.702	29,589	-0.05(-0.56%)
Mar 13, 2015	9.741	9.780	9.419	9.757	72,427	+0.04(+0.40%)
Mar 12, 2015	9.553	9.749	9.435	9.718	64,506	+0.22(+2.31%)
Mar 11, 2015	9.419	9.537	9.419	9.498	40,560	+0.13(+1.34%)
Mar 10, 2015	9.372	9.419	9.372	9.372	35,680	-0.02(-0.17%)
Mar 09, 2015	9.372	9.411	9.357	9.388	43,185	+0.02(+0.17%)
Mar 06, 2015	9.372	9.466	9.372	9.372	53,907	-0.02(-0.17%)
Mar 05, 2015	9.372	9.443	9.372	9.388	30,329	+0.01(+0.08%)
Mar 04, 2015	9.372	9.411	9.372	9.380	30,298	+0.01(+0.08%)
Mar 03, 2015	9.364	9.419	9.364	9.372	14,574	-0.06(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.